Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Feb 2000 | HKD | 0.3 | 0.3101 | 0.28 | 0.3 | 9.286 | 0.0 (0.0%) | 172,454 |
2 Feb 2000 | HKD | 0.2401 | 0.34 | 0.2401 | 0.3 | 9.286 | +0.062 (+26.10%) | 357,184 |
1 Feb 2000 | HKD | 0.2299 | 0.2419 | 0.2299 | 0.2379 | 7.3638 | +0.01 (+4.30%) | 26,556 |
31 Jan 2000 | HKD | 0.22 | 0.2281 | 0.216 | 0.2281 | 7.0604 | +0.007 (+3.21%) | 45,811 |
28 Jan 2000 | HKD | 0.22 | 0.2299 | 0.22 | 0.221 | 6.8407 | -0.003 (-1.30%) | 136,981 |
27 Jan 2000 | HKD | 0.22 | 0.2239 | 0.216 | 0.2239 | 6.9304 | -0.006 (-2.61%) | 34,827 |
26 Jan 2000 | HKD | 0.21 | 0.2299 | 0.21 | 0.2299 | 7.1161 | +0.026 (+12.75%) | 108,809 |
25 Jan 2000 | HKD | 0.195 | 0.222 | 0.195 | 0.2039 | 6.3114 | +0.01 (+5.10%) | 130,326 |
24 Jan 2000 | HKD | 0.19 | 0.194 | 0.189 | 0.194 | 6.0049 | +0.011 (+6.01%) | 28,688 |
21 Jan 2000 | HKD | 0.178 | 0.183 | 0.178 | 0.183 | 5.6644 | +0.004 (+2.23%) | 33,922 |
20 Jan 2000 | HKD | 0.175 | 0.179 | 0.171 | 0.179 | 5.5406 | +0.008 (+4.68%) | 28,365 |
19 Jan 2000 | HKD | 0.17 | 0.171 | 0.168 | 0.171 | 5.293 | -0.006 (-3.39%) | 40,319 |
18 Jan 2000 | HKD | 0.177 | 0.177 | 0.177 | 0.177 | 5.4787 | -0.004 (-2.21%) | 3,877 |
17 Jan 2000 | HKD | 0.181 | 0.181 | 0.181 | 0.181 | 5.6025 | -0.004 (-2.16%) | 1,615 |
14 Jan 2000 | HKD | 0.185 | 0.185 | 0.178 | 0.185 | 5.7263 | +0.005 (+2.78%) | 13,569 |
13 Jan 2000 | HKD | 0.19 | 0.19 | 0.18 | 0.18 | 5.5716 | -0.01 (-5.26%) | 43,550 |
12 Jan 2000 | HKD | 0.175 | 0.2 | 0.175 | 0.19 | 5.8811 | +0.015 (+8.57%) | 68,813 |
11 Jan 2000 | HKD | 0.17 | 0.175 | 0.168 | 0.175 | 5.4168 | +0.01 (+6.06%) | 51,691 |
10 Jan 2000 | HKD | 0.17 | 0.17 | 0.1601 | 0.165 | 5.1073 | -0.005 (-2.94%) | 176,783 |
7 Jan 2000 | HKD | 0.17 | 0.17 | 0.17 | 0.17 | 5.262 | -0.007 (-3.95%) | 4,523 |
6 Jan 2000 | HKD | 0.177 | 0.177 | 0.177 | 0.177 | 5.4787 | 0.0 (0.0%) | 0 |
5 Jan 2000 | HKD | 0.177 | 0.177 | 0.177 | 0.177 | 5.4787 | 0.0 (0.0%) | 0 |
4 Jan 2000 | HKD | 0.177 | 0.177 | 0.177 | 0.177 | 5.4787 | +0.015 (+9.26%) | 10,661 |
3 Jan 2000 | HKD | 0.1601 | 0.174 | 0.1601 | 0.162 | 5.0144 | +0.002 (+1.19%) | 122,766 |
31 Dec 1999 | HKD | 0.1601 | 0.1601 | 0.1601 | 0.1601 | 4.9556 | 0.0 (0.0%) | 0 |
30 Dec 1999 | HKD | 0.1601 | 0.1601 | 0.1601 | 0.1601 | 4.9556 | 0.0 (0.0%) | 1,615 |
29 Dec 1999 | HKD | 0.1601 | 0.169 | 0.1601 | 0.1601 | 4.9556 | -0.009 (-5.27%) | 9,692 |
28 Dec 1999 | HKD | 0.15 | 0.169 | 0.15 | 0.169 | 5.2311 | -0.001 (-0.59%) | 38,768 |
27 Dec 1999 | HKD | 0.17 | 0.17 | 0.17 | 0.17 | 5.262 | 0.0 (0.0%) | 0 |
24 Dec 1999 | HKD | 0.18 | 0.185 | 0.17 | 0.17 | 5.262 | -0.009 (-5.03%) | 17,058 |